5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
-12.28%
YEAR-TO-DATE PERFORMANCE
-7.22%
1 YEAR PERFORMANCE
-12.77%
Blackrock Floating Rate Income Strategies Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.16 | $11.11 (-0.45%) | $11.20 | $11.10 | 94.96 K | $394.03 M |
| 05/05/2026 | $11.14 | $11.09 (-0.45%) | $11.14 | $11.08 | 115.60 K | $392.97 M |
| 05/04/2026 | $11.18 | $11.09 (-0.81%) | $11.20 | $11.08 | 108.81 K | $392.97 M |
| 05/01/2026 | $11.25 | $11.22 (-0.27%) | $11.30 | $11.19 | 83.81 K | $397.58 M |
| 04/30/2026 | $11.10 | $11.25 (1.35%) | $11.26 | $10.95 | 242.30 K | $398.64 M |
| 04/29/2026 | $11.01 | $11.12 (1%) | $11.12 | $10.98 | 124.61 K | $394.03 M |
| 04/28/2026 | $11.18 | $11.05 (-1.16%) | $11.19 | $10.99 | 228.83 K | $391.55 M |
| 04/27/2026 | $11.11 | $11.20 (0.81%) | $11.20 | $11.11 | 100.72 K | $396.87 M |
| 04/24/2026 | $11.12 | $11.11 (-0.09%) | $11.13 | $11.06 | 97.14 K | $393.68 M |
| 04/23/2026 | $11.15 | $11.08 (-0.63%) | $11.16 | $11.04 | 116.05 K | $392.62 M |
| 04/22/2026 | $11.12 | $11.14 (0.18%) | $11.17 | $11.09 | 112.10 K | $394.74 M |
| 04/21/2026 | $11.13 | $11.05 (-0.72%) | $11.18 | $11.04 | 116.31 K | $391.55 M |
| 04/20/2026 | $11.11 | $11.13 (0.18%) | $11.16 | $11.11 | 126.42 K | $394.39 M |
| 04/17/2026 | $11.08 | $11.11 (0.27%) | $11.14 | $11.03 | 150.23 K | $393.68 M |
| 04/16/2026 | $10.96 | $11.01 (0.46%) | $11.01 | $10.96 | 75.37 K | $390.14 M |
| 04/15/2026 | $10.98 | $10.96 (-0.18%) | $11.00 | $10.94 | 92.50 K | $388.36 M |
| 04/14/2026 | $11.09 | $11.08 (-0.09%) | $11.11 | $11.05 | 145.90 K | $392.62 M |
| 04/13/2026 | $11.09 | $11.03 (-0.54%) | $11.09 | $11.01 | 126.20 K | $390.85 M |
| 04/10/2026 | $11.17 | $11.06 (-0.98%) | $11.17 | $11.02 | 115.90 K | $391.91 M |
| 04/09/2026 | $11.18 | $11.14 (-0.36%) | $11.19 | $11.11 | 94.43 K | $394.74 M |
| 04/08/2026 | $11.18 | $11.15 (-0.27%) | $11.18 | $11.04 | 145.30 K | $395.10 M |
| 04/07/2026 | $10.95 | $11.03 (0.73%) | $11.03 | $10.91 | 126.92 K | $390.85 M |
| 04/06/2026 | $10.84 | $10.92 (0.74%) | $10.93 | $10.75 | 150.85 K | $386.95 M |
| 04/02/2026 | $10.93 | $10.80 (-1.19%) | $10.94 | $10.77 | 208.90 K | $382.70 M |
| 04/01/2026 | $11.05 | $11.00 (-0.45%) | $11.07 | $10.98 | 158.60 K | $389.78 M |
| 03/31/2026 | $10.64 | $11.02 (3.57%) | $11.03 | $10.62 | 277.14 K | $390.49 M |
| 03/30/2026 | $10.57 | $10.61 (0.38%) | $10.64 | $10.54 | 184.70 K | $375.96 M |
| 03/27/2026 | $10.70 | $10.54 (-1.5%) | $10.70 | $10.50 | 137.83 K | $373.48 M |
| 03/26/2026 | $10.84 | $10.69 (-1.38%) | $10.84 | $10.66 | 99.62 K | $378.80 M |
| 03/25/2026 | $10.90 | $10.84 (-0.55%) | $10.90 | $10.78 | 133.55 K | $384.11 M |
| 03/24/2026 | $10.85 | $10.83 (-0.18%) | $10.87 | $10.69 | 161.53 K | $383.76 M |
| 03/23/2026 | $10.97 | $10.84 (-1.19%) | $10.97 | $10.81 | 171.70 K | $384.11 M |
| 03/20/2026 | $10.92 | $10.84 (-0.73%) | $10.93 | $10.84 | 146.35 K | $384.11 M |
| 03/19/2026 | $10.86 | $10.92 (0.55%) | $10.93 | $10.82 | 104.52 K | $386.95 M |
| 03/18/2026 | $10.87 | $10.90 (0.28%) | $10.93 | $10.84 | 115.70 K | $386.24 M |
| 03/17/2026 | $10.86 | $10.85 (-0.09%) | $10.88 | $10.82 | 155.20 K | $384.47 M |
| 03/16/2026 | $10.75 | $10.80 (0.47%) | $10.82 | $10.69 | 298.64 K | $382.70 M |
| 03/13/2026 | $10.94 | $10.65 (-2.65%) | $10.96 | $10.57 | 378.02 K | $377.38 M |
| 03/12/2026 | $11.06 | $10.97 (-0.81%) | $11.15 | $10.92 | 211.42 K | $388.72 M |
| 03/11/2026 | $11.00 | $11.04 (0.36%) | $11.04 | $10.96 | 234.50 K | $391.20 M |
| 03/10/2026 | $10.96 | $10.97 (0.09%) | $11.04 | $10.93 | 136.20 K | $388.72 M |
| 03/09/2026 | $11.00 | $10.94 (-0.55%) | $11.01 | $10.81 | 304.90 K | $387.66 M |
| 03/06/2026 | $11.17 | $11.04 (-1.16%) | $11.17 | $11.00 | 237.10 K | $391.20 M |
| 03/05/2026 | $11.30 | $11.17 (-1.15%) | $11.30 | $11.16 | 225.14 K | $395.81 M |
| 03/04/2026 | $11.16 | $11.27 (0.99%) | $11.27 | $11.14 | 142.00 K | $399.35 M |
| 03/03/2026 | $11.16 | $11.14 (-0.18%) | $11.18 | $11.08 | 233.63 K | $394.15 M |
| 03/02/2026 | $11.16 | $11.18 (0.18%) | $11.20 | $11.11 | 222.40 K | $395.57 M |
| 02/27/2026 | $11.22 | $11.16 (-0.53%) | $11.26 | $11.14 | 143.01 K | $394.86 M |
| 02/26/2026 | $11.34 | $11.25 (-0.79%) | $11.35 | $11.22 | 184.80 K | $398.04 M |
| 02/25/2026 | $11.35 | $11.29 (-0.53%) | $11.35 | $11.26 | 175.70 K | $399.46 M |
| 02/24/2026 | $11.28 | $11.29 (0.09%) | $11.29 | $11.24 | 236.52 K | $399.46 M |
| 02/23/2026 | $11.35 | $11.28 (-0.62%) | $11.35 | $11.24 | 279.63 K | $399.10 M |
| 02/20/2026 | $11.37 | $11.36 (-0.09%) | $11.46 | $11.36 | 132.90 K | $401.93 M |
| 02/19/2026 | $11.46 | $11.41 (-0.44%) | $11.51 | $11.40 | 237.90 K | $403.70 M |
| 02/18/2026 | $11.51 | $11.50 (-0.09%) | $11.52 | $11.45 | 131.21 K | $406.89 M |
| 02/17/2026 | $11.54 | $11.49 (-0.43%) | $11.58 | $11.48 | 296.45 K | $406.53 M |
| 02/13/2026 | $11.65 | $11.63 (-0.17%) | $11.65 | $11.57 | 136.00 K | $411.49 M |
| 02/12/2026 | $11.78 | $11.73 (-0.42%) | $11.80 | $11.70 | 119.80 K | $415.03 M |
| 02/11/2026 | $11.76 | $11.78 (0.17%) | $11.78 | $11.71 | 131.41 K | $416.79 M |
| 02/10/2026 | $11.73 | $11.71 (-0.17%) | $11.73 | $11.68 | 98.40 K | $414.32 M |
| 02/09/2026 | $11.73 | $11.71 (-0.17%) | $11.74 | $11.60 | 149.20 K | $414.32 M |
| 02/06/2026 | $11.65 | $11.69 (0.34%) | $11.71 | $11.65 | 152.42 K | $413.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
